Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
48.3957 USDT |
19,287.2267 AXS |
46.3770 USDT |
46.2350 USDT |
49.4620 USDT |
48.8060 USDT |
| 2022-03-08 |
46.7708 USDT |
22,065.3803 AXS |
46.1000 USDT |
45.7380 USDT |
47.6220 USDT |
46.5370 USDT |
| 2022-03-07 |
47.7888 USDT |
16,145.2482 AXS |
48.8010 USDT |
45.6900 USDT |
50.1390 USDT |
45.9830 USDT |
| 2022-03-06 |
50.2479 USDT |
11,468.9082 AXS |
51.8740 USDT |
49.1360 USDT |
52.3290 USDT |
49.6480 USDT |
| 2022-03-05 |
51.0861 USDT |
17,045.9066 AXS |
49.7880 USDT |
48.6930 USDT |
52.4920 USDT |
52.0200 USDT |
| 2022-03-04 |
51.1778 USDT |
46,451.3438 AXS |
53.2850 USDT |
48.9700 USDT |
53.4100 USDT |
49.2840 USDT |
| 2022-03-03 |
53.8844 USDT |
26,637.8215 AXS |
55.5280 USDT |
51.8240 USDT |
55.8430 USDT |
53.6730 USDT |
| 2022-03-02 |
56.1884 USDT |
42,498.1520 AXS |
57.1890 USDT |
54.3900 USDT |
59.0180 USDT |
55.6000 USDT |
| 2022-03-01 |
56.5060 USDT |
90,672.6342 AXS |
54.3820 USDT |
53.4240 USDT |
61.2740 USDT |
56.7920 USDT |
| 2022-02-28 |
51.2016 USDT |
26,994.9773 AXS |
47.8000 USDT |
47.0950 USDT |
56.9590 USDT |
53.8740 USDT |
| 2022-02-27 |
49.2836 USDT |
21,244.7259 AXS |
50.3720 USDT |
46.7010 USDT |
51.9830 USDT |
47.3330 USDT |
| 2022-02-26 |
50.9363 USDT |
16,121.6399 AXS |
51.1380 USDT |
49.9300 USDT |
52.9630 USDT |
50.2440 USDT |
| 2022-02-25 |
49.3691 USDT |
30,631.5257 AXS |
48.7580 USDT |
46.3240 USDT |
51.9900 USDT |
51.1890 USDT |
| 2022-02-24 |
44.5634 USDT |
53,046.0538 AXS |
48.7360 USDT |
41.9200 USDT |
49.5720 USDT |
48.4990 USDT |
| 2022-02-23 |
51.8352 USDT |
23,697.9042 AXS |
51.1130 USDT |
49.8570 USDT |
53.4620 USDT |
50.4980 USDT |
| 2022-02-22 |
48.7524 USDT |
53,237.0710 AXS |
47.3670 USDT |
46.0500 USDT |
51.2400 USDT |
51.1490 USDT |
| 2022-02-21 |
53.4641 USDT |
42,633.0736 AXS |
52.1760 USDT |
50.6030 USDT |
56.0150 USDT |
50.9830 USDT |
| 2022-02-20 |
51.7690 USDT |
33,858.3192 AXS |
54.8860 USDT |
49.6370 USDT |
54.9260 USDT |
52.3670 USDT |
| 2022-02-19 |
55.2533 USDT |
17,935.2076 AXS |
55.5090 USDT |
53.4970 USDT |
56.9110 USDT |
54.2130 USDT |
| 2022-02-18 |
56.3230 USDT |
35,497.7377 AXS |
56.2990 USDT |
53.8050 USDT |
58.0010 USDT |
55.1480 USDT |
| 2022-02-17 |
60.5514 USDT |
61,624.1614 AXS |
63.4130 USDT |
55.8690 USDT |
64.5150 USDT |
57.4170 USDT |
| 2022-02-16 |
64.4290 USDT |
70,008.3127 AXS |
63.3300 USDT |
61.7900 USDT |
66.2410 USDT |
64.2450 USDT |
| 2022-02-15 |
60.4107 USDT |
49,097.1279 AXS |
56.8730 USDT |
56.7970 USDT |
63.8840 USDT |
63.5870 USDT |
| 2022-02-14 |
56.7550 USDT |
26,200.9938 AXS |
58.0920 USDT |
55.1000 USDT |
58.2340 USDT |
55.7880 USDT |
| 2022-02-13 |
58.8122 USDT |
21,222.6153 AXS |
59.1310 USDT |
56.8510 USDT |
60.5110 USDT |
58.1650 USDT |
| 2022-02-12 |
59.3907 USDT |
38,995.4953 AXS |
58.9830 USDT |
56.6600 USDT |
61.5400 USDT |
58.8990 USDT |
| 2022-02-11 |
62.1455 USDT |
37,921.6441 AXS |
63.1810 USDT |
57.7150 USDT |
64.9490 USDT |
58.1250 USDT |
| 2022-02-10 |
65.3864 USDT |
78,866.2119 AXS |
67.5020 USDT |
62.3000 USDT |
68.2890 USDT |
63.1680 USDT |
| 2022-02-09 |
66.0671 USDT |
56,074.4880 AXS |
66.7070 USDT |
63.1160 USDT |
68.2940 USDT |
67.7360 USDT |
| 2022-02-08 |
65.9151 USDT |
76,353.2002 AXS |
68.3970 USDT |
62.3000 USDT |
69.5480 USDT |
65.4740 USDT |
| 2022-02-07 |
69.3884 USDT |
112,003.7955 AXS |
68.1750 USDT |
66.7360 USDT |
72.0000 USDT |
68.1500 USDT |
| 2022-02-06 |
62.9257 USDT |
161,232.6583 AXS |
56.8360 USDT |
56.7960 USDT |
66.6230 USDT |
65.8740 USDT |
| 2022-02-05 |
55.4430 USDT |
66,491.8949 AXS |
51.3630 USDT |
50.8040 USDT |
59.4580 USDT |
55.4150 USDT |
| 2022-02-04 |
48.9825 USDT |
38,138.1910 AXS |
48.4850 USDT |
47.5060 USDT |
50.8460 USDT |
50.4280 USDT |
| 2022-02-03 |
47.5645 USDT |
17,219.2244 AXS |
49.0950 USDT |
46.0340 USDT |
49.2360 USDT |
47.0810 USDT |
| 2022-02-02 |
50.9853 USDT |
43,665.5822 AXS |
53.4000 USDT |
48.2300 USDT |
54.1000 USDT |
49.0560 USDT |
| 2022-02-01 |
53.1997 USDT |
37,421.6251 AXS |
52.3930 USDT |
51.8680 USDT |
54.9220 USDT |
53.5540 USDT |
| 2022-01-31 |
51.6944 USDT |
83,248.0459 AXS |
53.3520 USDT |
49.2920 USDT |
54.6440 USDT |
52.3980 USDT |
| 2022-01-30 |
53.3798 USDT |
90,315.1269 AXS |
49.5410 USDT |
49.0780 USDT |
56.1250 USDT |
53.1620 USDT |
| 2022-01-29 |
48.3051 USDT |
35,640.7022 AXS |
47.0920 USDT |
46.3990 USDT |
50.2010 USDT |
49.1590 USDT |
| 2022-01-28 |
46.1194 USDT |
33,491.1732 AXS |
47.2950 USDT |
44.8910 USDT |
48.3050 USDT |
46.8090 USDT |
| 2022-01-27 |
47.9819 USDT |
38,717.8249 AXS |
49.5250 USDT |
44.9180 USDT |
50.5230 USDT |
46.5600 USDT |
| 2022-01-26 |
53.3077 USDT |
38,069.6371 AXS |
50.6240 USDT |
50.2100 USDT |
55.5390 USDT |
51.2500 USDT |
| 2022-01-25 |
50.7873 USDT |
24,380.0417 AXS |
51.1760 USDT |
49.2330 USDT |
51.9830 USDT |
50.9300 USDT |
| 2022-01-24 |
48.3942 USDT |
38,111.7873 AXS |
54.5170 USDT |
44.4060 USDT |
54.6300 USDT |
51.1310 USDT |
| 2022-01-23 |
51.6525 USDT |
25,509.0360 AXS |
50.1140 USDT |
49.6580 USDT |
54.2000 USDT |
50.7880 USDT |
| 2022-01-22 |
52.3850 USDT |
43,710.8882 AXS |
58.2200 USDT |
47.5850 USDT |
59.3470 USDT |
48.3330 USDT |
| 2022-01-21 |
65.0905 USDT |
24,325.9192 AXS |
68.9070 USDT |
58.2000 USDT |
69.2790 USDT |
58.6530 USDT |
| 2022-01-20 |
73.7620 USDT |
11,499.7007 AXS |
71.9480 USDT |
71.1920 USDT |
75.8760 USDT |
74.6450 USDT |
| 2022-01-19 |
72.2600 USDT |
12,301.6532 AXS |
73.7560 USDT |
70.4900 USDT |
74.1600 USDT |
72.4400 USDT |